Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.206 | 7.253 | 6.814 | 7.012 | 721,421 | -0.19(-2.65%) |
Apr 29, 2009 | 6.937 | 7.311 | 6.875 | 7.202 | 334,114 | +0.35(+5.12%) |
Apr 28, 2009 | 6.692 | 7.005 | 6.675 | 6.852 | 288,593 | +0.06(+0.95%) |
Apr 27, 2009 | 6.797 | 6.916 | 6.654 | 6.787 | 564,939 | -0.11(-1.53%) |
Apr 24, 2009 | 6.814 | 7.020 | 6.719 | 6.893 | 329,643 | +0.17(+2.48%) |
Apr 23, 2009 | 7.025 | 7.070 | 6.620 | 6.726 | 372,631 | -0.32(-4.54%) |
Apr 22, 2009 | 7.012 | 7.403 | 6.835 | 7.046 | 440,031 | -0.06(-0.86%) |
Apr 21, 2009 | 6.770 | 7.349 | 6.770 | 7.107 | 471,708 | +0.25(+3.57%) |
Apr 20, 2009 | 6.756 | 6.862 | 6.709 | 6.862 | 576,450 | -0.12(-1.75%) |
Apr 17, 2009 | 6.668 | 6.984 | 6.596 | 6.984 | 585,907 | +0.32(+4.80%) |
Apr 16, 2009 | 6.225 | 6.722 | 6.161 | 6.664 | 579,191 | +0.54(+8.78%) |
Apr 15, 2009 | 5.991 | 6.215 | 5.936 | 6.127 | 747,622 | +0.11(+1.75%) |
Apr 14, 2009 | 6.025 | 6.093 | 5.844 | 6.021 | 321,317 | -0.10(-1.61%) |
Apr 13, 2009 | 6.031 | 6.147 | 5.817 | 6.120 | 447,920 | -0.01(-0.11%) |
Apr 09, 2009 | 6.188 | 6.256 | 6.065 | 6.127 | 479,747 | +0.11(+1.87%) |
Apr 08, 2009 | 6.157 | 6.273 | 5.892 | 6.014 | 277,441 | -0.06(-1.01%) |
Apr 07, 2009 | 6.270 | 6.382 | 6.055 | 6.076 | 218,329 | -0.32(-4.95%) |
Apr 06, 2009 | 6.430 | 6.457 | 6.280 | 6.392 | 190,571 | -0.14(-2.14%) |
Apr 03, 2009 | 6.542 | 6.559 | 6.389 | 6.532 | 172,914 | -0.01(-0.16%) |
Apr 02, 2009 | 6.106 | 6.562 | 6.106 | 6.542 | 351,266 | +0.61(+10.27%) |
Apr 01, 2009 | 5.779 | 6.038 | 5.739 | 5.933 | 297,072 | +0.05(+0.87%) |
Mar 31, 2009 | 5.956 | 6.089 | 5.783 | 5.882 | 343,533 | -0.03(-0.52%) |
Mar 30, 2009 | 6.133 | 6.219 | 5.776 | 5.912 | 236,873 | -0.64(-9.77%) |
Mar 26, 2009 | 6.637 | 6.773 | 6.460 | 6.552 | 359,099 | +0.04(+0.57%) |
Mar 25, 2009 | 6.304 | 6.637 | 6.113 | 6.515 | 169,811 | +0.29(+4.59%) |
Mar 24, 2009 | 6.603 | 6.743 | 6.208 | 6.229 | 180,259 | -0.48(-7.11%) |
Mar 23, 2009 | 6.341 | 6.705 | 6.276 | 6.705 | 197,123 | +0.83(+14.07%) |
Mar 20, 2009 | 6.185 | 6.293 | 5.827 | 5.878 | 319,098 | -0.27(-4.37%) |
Mar 19, 2009 | 6.327 | 6.467 | 6.045 | 6.147 | 146,989 | -0.11(-1.79%) |
Mar 18, 2009 | 5.790 | 6.321 | 5.790 | 6.259 | 203,507 | +0.48(+8.24%) |
Mar 17, 2009 | 5.630 | 5.783 | 5.524 | 5.783 | 180,544 | +0.17(+2.97%) |
Mar 16, 2009 | 5.660 | 5.779 | 5.534 | 5.616 | 232,502 | +0.03(+0.61%) |
Mar 13, 2009 | 5.521 | 5.633 | 5.463 | 5.582 | 0 | +0.09(+1.55%) |
Mar 12, 2009 | 4.986 | 5.596 | 4.946 | 5.497 | 255,524 | +0.48(+9.49%) |
Mar 11, 2009 | 5.068 | 5.184 | 4.918 | 5.020 | 155,312 | -0.03(-0.67%) |
Mar 10, 2009 | 4.813 | 5.140 | 4.789 | 5.055 | 239,089 | +0.39(+8.32%) |
Mar 09, 2009 | 4.874 | 4.983 | 4.564 | 4.666 | 297,872 | -0.25(-5.12%) |
Mar 06, 2009 | 4.983 | 5.048 | 4.782 | 4.918 | 0 | -0.07(-1.37%) |
Mar 05, 2009 | 4.966 | 5.133 | 4.881 | 4.986 | 183,367 | -0.10(-1.94%) |
Mar 04, 2009 | 4.935 | 5.191 | 4.816 | 5.085 | 193,021 | +0.11(+2.19%) |
Mar 02, 2009 | 5.235 | 5.323 | 4.952 | 4.976 | 195,281 | -0.37(-6.94%) |
Feb 27, 2009 | 5.327 | 5.449 | 5.306 | 5.347 | 0 | -0.01(-0.25%) |
Feb 26, 2009 | 5.371 | 5.460 | 5.269 | 5.361 | 229,931 | +0.05(+0.96%) |
Feb 25, 2009 | 5.463 | 5.466 | 5.201 | 5.310 | 329,599 | -0.21(-3.82%) |
Feb 24, 2009 | 5.337 | 5.603 | 5.296 | 5.521 | 288,364 | +0.27(+5.19%) |
Feb 23, 2009 | 5.620 | 5.623 | 5.231 | 5.249 | 233,815 | -0.30(-5.46%) |
Feb 20, 2009 | 5.589 | 5.674 | 5.448 | 5.551 | 0 | -0.15(-2.69%) |
Feb 19, 2009 | 5.807 | 5.882 | 5.694 | 5.705 | 125,815 | -0.05(-0.89%) |
Feb 18, 2009 | 5.844 | 5.892 | 5.705 | 5.756 | 144,298 | -0.04(-0.70%) |
Feb 17, 2009 | 6.011 | 6.011 | 5.773 | 5.797 | 142,852 | -0.31(-5.13%) |
Feb 13, 2009 | 6.154 | 6.362 | 6.082 | 6.110 | 150,944 | -0.04(-0.72%) |
Feb 12, 2009 | 5.858 | 6.191 | 5.827 | 6.154 | 219,783 | +0.19(+3.14%) |
Feb 11, 2009 | 6.072 | 6.215 | 5.892 | 5.967 | 146,443 | -0.05(-0.85%) |
Feb 10, 2009 | 6.181 | 6.297 | 5.950 | 6.018 | 238,798 | -0.21(-3.39%) |
Feb 09, 2009 | 6.287 | 6.290 | 6.161 | 6.229 | 171,183 | -0.09(-1.40%) |
Feb 06, 2009 | 6.140 | 6.368 | 6.093 | 6.317 | 187,818 | +0.15(+2.43%) |
Feb 05, 2009 | 6.123 | 6.321 | 6.031 | 6.168 | 150,562 | +0.01(+0.22%) |
Feb 04, 2009 | 6.212 | 6.416 | 6.052 | 6.154 | 259,129 | -0.06(-1.04%) |
Feb 03, 2009 | 6.273 | 6.297 | 6.069 | 6.219 | 287,830 | -0.01(-0.16%) |